Skip to main content
Strategic Metals Ltd. (TSXV:SMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST

Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.330.330.330.330.33-2,394
Apr 27, 20260.310.330.310.330.336.45%65,708
Apr 24, 20260.310.310.310.310.31-3.13%15,848
Apr 23, 20260.320.320.320.320.321.59%6,000
Apr 22, 20260.320.320.320.320.321.61%72,200
Apr 21, 20260.320.320.310.310.31-3.13%33,681
Apr 17, 20260.320.320.320.320.32-3.03%4,500
Apr 16, 20260.340.340.310.330.33-2.94%98,474
Apr 15, 20260.340.340.340.340.343.03%2,119
Apr 14, 20260.340.340.330.330.33-2.94%53,048
Apr 13, 20260.320.350.320.340.34-44,418
Apr 10, 20260.350.350.340.340.34-5.56%20,900
Apr 9, 20260.360.360.360.360.36-1.37%3,005
Apr 8, 20260.360.370.350.370.377.35%27,992
Apr 7, 20260.340.340.340.340.34-2.86%2,000
Apr 6, 20260.350.350.350.350.351.45%538
Apr 2, 20260.340.350.340.350.35-1.43%24,008
Apr 1, 20260.350.350.350.350.356.06%1,001
Mar 30, 20260.330.330.330.330.333.13%5,034
Mar 27, 20260.350.350.320.320.32-9.86%12,045
Mar 26, 20260.350.360.350.360.36-19,609
Mar 25, 20260.360.360.360.360.3610.94%7,200
Mar 24, 20260.320.320.320.320.32-5.88%148,500
Mar 23, 20260.360.360.340.340.34-2.86%245,487
Mar 20, 20260.360.360.350.350.35-11.39%66,155
Mar 19, 20260.340.400.340.400.403.95%174,886
Mar 18, 20260.400.400.380.380.38-1.30%164,365
Mar 17, 20260.390.390.380.390.39-2.53%20,500
Mar 16, 20260.400.400.350.400.40-2.47%334,500
Mar 13, 20260.430.440.400.410.41-1.22%91,639
Mar 12, 20260.440.440.410.410.41-2.38%34,001
Mar 11, 20260.460.460.410.420.42-6.67%96,657
Mar 10, 20260.430.470.430.450.453.45%210,801
Mar 9, 20260.420.440.420.440.447.41%179,075
Mar 6, 20260.400.410.400.410.41-4.71%38,272
Mar 5, 20260.400.440.390.430.433.66%108,242
Mar 4, 20260.440.440.410.410.413.80%47,747
Mar 3, 20260.410.430.390.400.40-7.06%35,534
Mar 2, 20260.430.430.430.430.431.19%166,014
Feb 27, 20260.440.440.420.420.42-2.33%56,252
Feb 26, 20260.440.440.420.430.432.38%97,320
Feb 25, 20260.400.430.400.420.4210.53%218,573
Feb 24, 20260.380.390.380.380.38-5.00%19,175
Feb 23, 20260.360.400.350.400.409.59%239,361
Feb 20, 20260.370.370.370.370.371.39%11,700
Feb 19, 20260.380.380.350.360.36-1.37%52,311
Feb 18, 20260.360.370.360.370.374.29%13,000
Feb 17, 20260.380.380.340.350.35-5.41%53,653
Feb 13, 20260.370.380.360.370.372.78%130,259
Feb 12, 20260.380.380.360.360.36-2.70%22,515
Feb 11, 20260.370.370.360.370.374.23%59,000
Feb 10, 20260.360.360.360.360.36-2.74%67,786
Feb 9, 20260.370.370.340.370.377.35%164,452
Feb 6, 20260.350.360.340.340.343.03%117,500
Feb 5, 20260.350.360.330.330.33-34,900
Feb 3, 20260.330.330.330.330.333.13%20,702
Feb 2, 20260.340.340.320.320.32-5.88%35,311
Jan 30, 20260.360.370.340.340.34-5.56%338,233
Jan 29, 20260.370.370.340.360.36-1.37%202,165
Jan 28, 20260.370.380.360.370.371.39%375,889
Jan 27, 20260.370.370.360.360.36-37,440
Jan 26, 20260.370.370.350.360.364.35%98,033
Jan 23, 20260.360.370.350.350.35-72,138
Jan 22, 20260.360.360.330.350.354.55%47,213
Jan 21, 20260.360.360.330.330.33-2.94%20,141
Jan 20, 20260.360.370.340.340.34-8.11%364,635
Jan 19, 20260.340.370.340.370.3715.62%215,220
Jan 16, 20260.350.350.320.320.32-7.25%128,673
Jan 15, 20260.340.350.340.350.352.99%81,124
Jan 14, 20260.320.340.320.340.348.06%30,580
Jan 13, 20260.330.330.310.310.31-4.62%182,128
Jan 12, 20260.320.330.300.330.3312.07%107,862
Jan 9, 20260.310.310.290.290.29-9.38%13,230
Jan 8, 20260.330.330.320.320.32-3.03%6,291
Jan 7, 20260.310.330.310.330.3310.00%95,100
Jan 6, 20260.300.310.300.300.30-123,151
Jan 5, 20260.300.300.300.300.301.69%8,033
Jan 2, 20260.300.300.300.300.30-1,200
Dec 31, 20250.290.300.290.300.301.72%13,404
Dec 30, 20250.300.300.290.290.293.57%6,000
Dec 29, 20250.310.310.280.280.28-3.45%52,724
Dec 24, 20250.290.290.290.290.29-7,500
Dec 23, 20250.290.290.290.290.291.75%24,500
Dec 22, 20250.270.290.270.290.295.56%60,565
Dec 19, 20250.270.270.270.270.27-3.57%18,500
Dec 18, 20250.280.280.280.280.28-23,400
Dec 17, 20250.260.300.260.280.28-1.75%28,569
Dec 16, 20250.280.290.270.290.29-40,989
Dec 15, 20250.280.300.270.290.2911.76%112,300
Dec 12, 20250.290.300.260.260.26-8.93%120,829
Dec 11, 20250.280.280.280.280.287.69%76,592
Dec 10, 20250.270.270.260.260.26-8.77%27,000
Dec 9, 20250.280.290.280.290.297.55%1,500
Dec 8, 20250.300.300.270.270.27-8.62%35,360
Dec 5, 20250.280.300.270.290.297.41%61,327
Dec 4, 20250.270.270.270.270.273.85%19,500
Dec 3, 20250.260.270.260.260.26-5.45%56,184
Dec 2, 20250.270.280.270.280.28-19,488
Dec 1, 20250.260.280.260.280.285.77%18,504
Nov 26, 20250.260.260.260.260.26-33,000